UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
331.83
+4.25 (1.30%)
At close: Dec 26, 2025, 4:00 PM EST
331.35
-0.48 (-0.14%)
After-hours: Dec 26, 2025, 7:59 PM EST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 327.20 | 331.89 | 326.26 | 331.83 | 331.83 | 1.30% | 3,703,480 |
| Dec 24, 2025 | 325.20 | 328.99 | 324.13 | 327.58 | 327.58 | 0.86% | 2,836,777 |
| Dec 23, 2025 | 324.00 | 327.80 | 323.76 | 324.80 | 324.80 | -0.11% | 4,322,212 |
| Dec 22, 2025 | 322.90 | 329.80 | 321.65 | 325.16 | 325.16 | -0.69% | 7,272,527 |
| Dec 19, 2025 | 328.06 | 334.60 | 326.07 | 327.42 | 327.42 | -0.22% | 9,788,623 |
| Dec 18, 2025 | 328.93 | 330.18 | 324.57 | 328.14 | 328.14 | -1.05% | 6,347,018 |
| Dec 17, 2025 | 333.61 | 335.52 | 330.48 | 331.63 | 331.63 | -0.77% | 4,685,579 |
| Dec 16, 2025 | 340.42 | 340.99 | 331.03 | 334.20 | 334.20 | -2.02% | 6,334,030 |
| Dec 15, 2025 | 340.99 | 344.96 | 337.00 | 341.10 | 341.10 | -0.22% | 6,447,186 |
| Dec 12, 2025 | 337.50 | 344.98 | 337.37 | 341.84 | 341.84 | 1.52% | 7,978,995 |
| Dec 11, 2025 | 330.37 | 339.25 | 328.76 | 336.73 | 336.73 | 2.55% | 7,513,165 |
| Dec 10, 2025 | 322.75 | 328.73 | 319.60 | 328.37 | 328.37 | 1.47% | 5,910,546 |
| Dec 9, 2025 | 323.16 | 326.36 | 322.48 | 323.60 | 323.60 | -0.01% | 4,628,440 |
| Dec 8, 2025 | 328.70 | 329.10 | 322.83 | 323.62 | 323.62 | -2.20% | 4,782,815 |
| Dec 5, 2025 | 335.00 | 335.71 | 328.51 | 330.91 | 328.70 | -0.77% | 5,905,996 |
| Dec 4, 2025 | 339.40 | 341.26 | 328.72 | 333.49 | 331.26 | -1.83% | 8,061,622 |
| Dec 3, 2025 | 326.00 | 341.41 | 325.01 | 339.71 | 337.44 | 4.67% | 9,769,961 |
| Dec 2, 2025 | 323.37 | 328.70 | 322.80 | 324.54 | 322.37 | 0.41% | 7,978,098 |
| Dec 1, 2025 | 327.16 | 330.06 | 323.03 | 323.21 | 321.05 | -1.99% | 6,154,560 |
| Nov 28, 2025 | 331.67 | 332.06 | 328.89 | 329.77 | 327.57 | 0.02% | 2,464,462 |
| Nov 26, 2025 | 326.59 | 335.19 | 325.89 | 329.71 | 327.51 | 1.05% | 5,504,205 |
| Nov 25, 2025 | 321.12 | 328.00 | 320.90 | 326.28 | 324.10 | 2.27% | 6,149,110 |
| Nov 24, 2025 | 324.53 | 325.85 | 317.62 | 319.05 | 316.92 | -0.29% | 10,773,806 |
| Nov 21, 2025 | 311.91 | 323.84 | 311.44 | 319.97 | 317.83 | 2.71% | 8,406,306 |
| Nov 20, 2025 | 310.81 | 314.75 | 310.00 | 311.54 | 309.46 | 0.79% | 7,337,568 |
| Nov 19, 2025 | 313.93 | 315.00 | 304.53 | 309.09 | 307.03 | -1.43% | 8,181,075 |
| Nov 18, 2025 | 317.01 | 317.50 | 308.77 | 313.58 | 311.49 | -2.17% | 9,182,145 |
| Nov 17, 2025 | 320.60 | 327.88 | 319.43 | 320.52 | 318.38 | -0.42% | 6,485,370 |
| Nov 14, 2025 | 326.95 | 328.21 | 320.49 | 321.86 | 319.71 | -3.21% | 8,676,498 |
| Nov 13, 2025 | 338.35 | 339.03 | 331.29 | 332.52 | 330.30 | -1.93% | 7,788,683 |
| Nov 12, 2025 | 328.45 | 343.17 | 327.09 | 339.06 | 336.80 | 3.55% | 10,403,259 |
| Nov 11, 2025 | 323.30 | 327.86 | 319.88 | 327.45 | 325.26 | 1.83% | 7,157,796 |
| Nov 10, 2025 | 319.99 | 324.25 | 317.17 | 321.58 | 319.43 | -0.81% | 9,283,842 |
| Nov 7, 2025 | 319.66 | 324.55 | 314.16 | 324.21 | 322.04 | 0.82% | 9,402,873 |
| Nov 6, 2025 | 328.92 | 332.37 | 321.45 | 321.56 | 319.41 | -1.89% | 7,922,131 |
| Nov 5, 2025 | 326.30 | 330.21 | 324.22 | 327.74 | 325.55 | -0.93% | 9,697,089 |
| Nov 4, 2025 | 327.63 | 336.50 | 327.20 | 330.83 | 328.62 | -0.89% | 9,646,591 |
| Nov 3, 2025 | 339.13 | 340.70 | 326.60 | 333.79 | 331.56 | -2.27% | 11,181,376 |
| Oct 31, 2025 | 344.39 | 346.28 | 337.12 | 341.56 | 339.28 | -0.93% | 8,390,831 |
| Oct 30, 2025 | 347.52 | 354.54 | 343.60 | 344.75 | 342.45 | -2.96% | 11,441,932 |
| Oct 29, 2025 | 364.28 | 366.15 | 353.88 | 355.26 | 352.89 | -3.42% | 11,874,949 |
| Oct 28, 2025 | 380.68 | 381.00 | 358.63 | 367.84 | 365.38 | 0.51% | 18,858,685 |
| Oct 27, 2025 | 363.50 | 366.22 | 361.40 | 365.98 | 363.54 | 0.96% | 7,766,441 |
| Oct 24, 2025 | 361.37 | 365.42 | 360.03 | 362.50 | 360.08 | 0.57% | 5,462,101 |
| Oct 23, 2025 | 355.58 | 362.28 | 353.64 | 360.45 | 358.04 | -0.29% | 5,756,666 |
| Oct 22, 2025 | 363.96 | 364.00 | 358.00 | 361.49 | 359.08 | -1.06% | 7,833,031 |
| Oct 21, 2025 | 365.14 | 371.05 | 361.50 | 365.37 | 362.93 | 0.24% | 6,885,288 |
| Oct 20, 2025 | 358.54 | 365.57 | 357.51 | 364.48 | 362.05 | 2.21% | 5,996,541 |
| Oct 17, 2025 | 351.00 | 358.39 | 350.83 | 356.60 | 354.22 | -0.02% | 8,608,378 |
| Oct 16, 2025 | 361.84 | 362.00 | 354.40 | 356.67 | 354.29 | -1.24% | 5,872,116 |